185.37
+0.58(+0.31%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 23, 2025 | 184.71 | 185.37 | 185.37 | 186.63 | 183.14 | 399,222 |
| October 22, 2025 | 183.43 | 184.79 | 184.79 | 185.29 | 181.01 | 523,400 |
| October 21, 2025 | 185.43 | 183.15 | 183.15 | 185.58 | 182.58 | 240,772 |
| October 20, 2025 | 183.12 | 185.4 | 185.4 | 185.69 | 181.71 | 324,625 |
| October 17, 2025 | 178.9 | 182.04 | 182.04 | 182.29 | 178.2 | 354,900 |
| October 16, 2025 | 177.82 | 179.47 | 179.47 | 180.3 | 177.59 | 284,828 |
| October 15, 2025 | 177.5 | 177.94 | 177.94 | 179.14 | 176.88 | 389,700 |
| October 14, 2025 | 176.8 | 178 | 178 | 179.27 | 176.04 | 381,500 |
| October 13, 2025 | 175.65 | 177.01 | 177.01 | 177.71 | 175.21 | 257,130 |
| October 10, 2025 | 176.38 | 175.34 | 175.34 | 176.56 | 173.96 | 384,900 |
| October 09, 2025 | 176.08 | 175.93 | 175.93 | 176.32 | 174.37 | 376,300 |
| October 08, 2025 | 177.26 | 176.35 | 176.35 | 177.26 | 174.75 | 375,900 |
| October 07, 2025 | 176.55 | 176.5 | 176.5 | 178.34 | 175.38 | 345,100 |
| October 06, 2025 | 175.68 | 177.22 | 177.22 | 179.11 | 175.57 | 428,700 |
| October 03, 2025 | 173.85 | 175.4 | 175.4 | 176.59 | 166.51 | 335,600 |
| October 02, 2025 | 174.1 | 173.93 | 173.93 | 174.58 | 172.83 | 311,500 |
| October 01, 2025 | 172 | 174.45 | 174.45 | 174.51 | 171.38 | 328,854 |
| September 30, 2025 | 171.11 | 172.77 | 172.77 | 173.12 | 171 | 307,249 |
| September 29, 2025 | 171.66 | 171.55 | 171.49 | 172.3 | 170.46 | 283,020 |
| September 26, 2025 | 169.85 | 172.5 | 172.5 | 172.76 | 168.73 | 250,627 |
| September 25, 2025 | 170.41 | 169.97 | 169.97 | 171 | 167.44 | 353,000 |
| September 24, 2025 | 166.64 | 170.32 | 170.32 | 170.84 | 165.34 | 327,900 |
| September 23, 2025 | 166.13 | 166.76 | 166.76 | 168.56 | 165.02 | 267,400 |
| September 22, 2025 | 164.63 | 166.82 | 166.82 | 167.12 | 164.58 | 238,933 |
| September 19, 2025 | 167.35 | 164.29 | 164.29 | 167.35 | 163.81 | 1.1M |
| September 18, 2025 | 165.56 | 167.07 | 167.07 | 168.24 | 165.27 | 229,496 |
| September 17, 2025 | 165.18 | 165.94 | 165.94 | 167 | 162.91 | 541,700 |
| September 16, 2025 | 166.15 | 164.34 | 164.34 | 166.15 | 164.19 | 285,746 |
| September 15, 2025 | 167.95 | 166.22 | 166.22 | 168.52 | 165.89 | 269,208 |
| September 12, 2025 | 167.73 | 167.99 | 167.99 | 168.86 | 166.59 | 214,200 |
| September 11, 2025 | 166.15 | 168.95 | 168.95 | 169.89 | 165.58 | 260,391 |
| September 10, 2025 | 168.33 | 166.15 | 166.15 | 169.68 | 165.63 | 323,400 |
| September 09, 2025 | 173.69 | 169.57 | 169.57 | 173.69 | 165.05 | 437,008 |
| September 08, 2025 | 173.49 | 174.12 | 174.12 | 174.33 | 170.31 | 414,405 |
| September 05, 2025 | 173.83 | 173.99 | 173.99 | 174.7 | 172.33 | 352,147 |
| September 04, 2025 | 171.87 | 173 | 173 | 173.98 | 171.41 | 286,101 |
| September 03, 2025 | 171.27 | 171.65 | 171.65 | 173.13 | 170.82 | 303,807 |
| September 02, 2025 | 172.06 | 172.53 | 172.53 | 174.98 | 171.68 | 326,600 |
| August 29, 2025 | 173.29 | 171.78 | 171.78 | 173.29 | 171.07 | 407,300 |
| August 28, 2025 | 171.91 | 172.6 | 172.6 | 172.91 | 170.17 | 351,941 |
| August 27, 2025 | 170.47 | 172.19 | 172.19 | 172.47 | 169.99 | 366,652 |
| August 26, 2025 | 169.12 | 170.68 | 170.68 | 171.12 | 169.12 | 326,000 |
| August 25, 2025 | 171.38 | 169.96 | 169.96 | 171.87 | 169.01 | 283,900 |
| August 22, 2025 | 170.3 | 172.44 | 172.44 | 173.62 | 169.25 | 585,100 |
| August 21, 2025 | 169.01 | 169.24 | 169.24 | 170.37 | 168.89 | 246,806 |
| August 20, 2025 | 167.81 | 169.01 | 169.01 | 169.97 | 166.36 | 352,400 |
| August 19, 2025 | 164.72 | 167.02 | 167.02 | 167.26 | 164.2 | 275,700 |
| August 18, 2025 | 166.19 | 164.06 | 164.06 | 166.48 | 162.46 | 363,871 |
| August 15, 2025 | 166.17 | 166.17 | 166.17 | 166.74 | 165.41 | 393,004 |
| August 14, 2025 | 166.22 | 166 | 166 | 166.79 | 164.55 | 253,900 |
| August 13, 2025 | 164.66 | 166.27 | 166.27 | 166.45 | 163.81 | 345,400 |
| August 12, 2025 | 162 | 163.54 | 163.54 | 164.21 | 161 | 402,673 |
| August 11, 2025 | 160.69 | 161.7 | 161.7 | 162.76 | 159.58 | 569,215 |
| August 08, 2025 | 160 | 160.63 | 160.63 | 162.05 | 159.83 | 372,700 |
| August 07, 2025 | 158 | 159.26 | 159.26 | 159.63 | 157.72 | 454,936 |
| August 06, 2025 | 158.24 | 158.13 | 158.13 | 159.47 | 156 | 336,200 |
| August 05, 2025 | 154.81 | 157.92 | 157.92 | 158.14 | 154.57 | 534,800 |
| August 04, 2025 | 152 | 154.94 | 154.94 | 155.34 | 151.45 | 384,500 |
| August 01, 2025 | 149.98 | 151.75 | 151.75 | 151.95 | 148.99 | 558,400 |
| July 31, 2025 | 148.9 | 150 | 150 | 153.07 | 148.9 | 506,921 |